Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LOVE )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.8100 0.8200 0.8100 0.8100 46,799 +0.01(+1.25%)
May 16, 2024 0.7900 0.8100 0.7800 0.8000 54,498 +0.03(+3.90%)
May 15, 2024 0.7900 0.7900 0.7700 0.7700 3,605 +0.00(+0.00%)
May 14, 2024 0.7800 0.7900 0.7400 0.7700 32,350 -0.04(-4.94%)
May 13, 2024 0.7800 0.8100 0.7400 0.8100 15,305 +0.03(+3.85%)
May 10, 2024 0.8000 0.8000 0.7600 0.7800 24,605 +0.00(+0.00%)
May 09, 2024 0.7300 0.8000 0.6700 0.7800 155,817 +0.04(+5.41%)
May 08, 2024 0.7600 0.7600 0.7400 0.7400 17,651 -0.02(-2.63%)
May 07, 2024 0.7500 0.7600 0.7500 0.7600 7,100 +0.02(+2.70%)
May 06, 2024 0.7800 0.7900 0.7200 0.7400 25,712 -0.02(-2.63%)
May 03, 2024 0.7900 0.7900 0.7600 0.7600 4,704 -0.04(-5.00%)
May 02, 2024 0.8200 0.8200 0.7900 0.8000 12,028 -0.03(-3.61%)
May 01, 2024 0.8000 0.8300 0.8000 0.8300 38,502 +0.05(+6.41%)
Apr 30, 2024 0.7700 0.8100 0.6900 0.7800 191,767 -0.01(-1.27%)
Apr 29, 2024 0.8500 0.8600 0.7900 0.7900 76,672 -0.05(-5.95%)
Apr 26, 2024 0.8400 0.8400 0.8400 0.8400 3,620 -0.01(-1.18%)
Apr 25, 2024 0.8400 0.8500 0.8400 0.8500 1,040 +0.01(+1.19%)
Apr 24, 2024 0.8500 0.8500 0.8300 0.8400 35,246 +0.01(+1.20%)
Apr 23, 2024 0.8200 0.8300 0.8200 0.8300 5,060 +0.02(+2.47%)
Apr 22, 2024 0.8300 0.8800 0.8000 0.8100 29,847 -0.01(-1.22%)
Apr 19, 2024 0.8700 0.8700 0.8200 0.8200 24,104 -0.05(-5.75%)
Apr 18, 2024 0.8800 0.8800 0.8600 0.8700 15,304 +0.00(+0.00%)
Apr 17, 2024 0.8900 0.8900 0.8700 0.8700 10,521 +0.01(+1.16%)
Apr 16, 2024 0.9000 0.9000 0.8600 0.8600 23,536 -0.04(-4.44%)
Apr 15, 2024 0.9000 0.9000 0.9000 0.9000 20,401 -0.01(-1.10%)
Apr 12, 2024 0.8700 0.9100 0.8700 0.9100 14,842 -0.02(-2.15%)
Apr 11, 2024 0.8900 0.9300 0.8900 0.9300 12,699 -0.01(-1.06%)
Apr 10, 2024 0.8700 0.9400 0.8700 0.9400 15,815 +0.07(+8.05%)
Apr 09, 2024 0.8300 0.8800 0.8300 0.8700 9,721 +0.03(+3.57%)
Apr 08, 2024 0.9000 0.9000 0.8300 0.8400 24,363 -0.03(-3.45%)
Apr 05, 2024 0.8800 0.8800 0.8400 0.8700 38,821 -0.02(-2.25%)
Apr 04, 2024 0.9200 0.9200 0.8600 0.8900 41,754 -0.01(-1.11%)
Apr 03, 2024 0.9000 0.9000 0.8800 0.9000 15,151 +0.01(+1.12%)
Apr 02, 2024 0.9200 0.9200 0.8900 0.8900 50,996 -0.02(-2.20%)
Apr 01, 2024 0.9400 0.9400 0.9000 0.9100 6,818 -0.02(-2.15%)
Mar 28, 2024 0.9300 0 +0.02(+2.20%)
Mar 27, 2024 0.9400 0.9400 0.9100 0.9100 26,500 -0.02(-2.15%)
Mar 26, 2024 0.9300 0.9300 0.9100 0.9300 15,606 +0.00(+0.00%)
Mar 25, 2024 0.9600 0.9600 0.9300 0.9300 15,355 -0.03(-3.12%)
Mar 22, 2024 0.9700 0.9700 0.9500 0.9600 18,171 +0.00(+0.00%)
Mar 21, 2024 0.9600 0.9600 0.9600 0.9600 4,502 +0.00(+0.00%)
Mar 20, 2024 0.9700 0.9700 0.9500 0.9600 12,228 +0.00(+0.00%)
Mar 19, 2024 0.9600 0.9600 0.9600 0.9600 1,550 +0.01(+1.05%)
Mar 18, 2024 0.9500 0.9600 0.9500 0.9500 16,104 +0.00(+0.00%)
Mar 15, 2024 0.9500 0.9500 0.9300 0.9500 10,125 +0.01(+1.06%)
Mar 14, 2024 0.9400 0.9400 0.9400 0.9400 1,225 +0.01(+1.08%)
Mar 13, 2024 0.9500 0.9500 0.9300 0.9300 19,495 -0.04(-4.12%)
Mar 12, 2024 0.9700 0.9900 0.9700 0.9700 17,001 +0.00(+0.00%)
Mar 11, 2024 0.9800 0.9800 0.9700 0.9700 8,420 +0.01(+1.04%)
Mar 08, 2024 1.000 1.000 0.9600 0.9600 19,910 -0.04(-4.00%)
Mar 07, 2024 1.000 1.000 0.9800 1.000 12,900 -0.01(-0.99%)
Mar 06, 2024 1.010 1.010 0.9800 1.010 4,510 +0.01(+1.00%)
Mar 05, 2024 1.030 1.030 0.9800 1.000 29,973 -0.02(-1.96%)
Mar 04, 2024 1.000 1.040 0.9900 1.020 43,602 +0.02(+2.00%)
Mar 01, 2024 0.9700 1.000 0.9600 1.000 16,500 +0.02(+2.04%)
Feb 29, 2024 0.9700 1.020 0.9600 0.9800 57,583 +0.04(+4.26%)
Feb 28, 2024 0.9300 0.9600 0.9300 0.9400 32,723 -0.06(-6.00%)
Feb 27, 2024 0.9200 1.000 0.9200 1.000 39,200 +0.09(+9.89%)
Feb 26, 2024 0.9200 0.9200 0.9100 0.9100 4,528 -0.02(-2.15%)
Feb 23, 2024 0.8700 0.9300 0.8700 0.9300 6,001 +0.05(+5.68%)
Feb 22, 2024 0.8700 0.8800 0.8700 0.8800 2,670 +0.00(+0.00%)
Feb 21, 2024 0.9400 0.9700 0.8500 0.8800 20,703 -0.09(-9.28%)
Feb 20, 2024 0.9000 0.9700 0.8400 0.9700 50,744 +0.07(+7.78%)
Feb 16, 2024 0.9000 0 -0.06(-6.25%)
Feb 15, 2024 0.9400 1.010 0.9400 0.9600 65,934 +0.01(+1.05%)
Feb 14, 2024 0.9100 0.9500 0.9000 0.9500 36,000 +0.04(+4.40%)
Feb 13, 2024 0.9500 0.9700 0.9100 0.9100 18,400 -0.04(-4.21%)
Feb 12, 2024 0.9100 1.020 0.9000 0.9500 76,603 +0.02(+2.15%)
Feb 09, 2024 0.8700 0.9600 0.8700 0.9300 56,330 +0.07(+8.14%)
Feb 08, 2024 0.8700 0.8700 0.8600 0.8600 2,510 -0.02(-2.27%)
Feb 07, 2024 0.8700 0.9100 0.8700 0.8800 11,005 +0.03(+3.53%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,510 +0.00(+0.00%)
Feb 05, 2024 0.9000 0.9000 0.8400 0.8500 19,416 -0.03(-3.41%)
Feb 02, 2024 0.8800 0.8800 0.8800 0.8800 15,000 +0.00(+0.00%)
Feb 01, 2024 0.8700 0.8800 0.8700 0.8800 9,632 -0.02(-2.22%)
Jan 31, 2024 0.8900 0.9000 0.8900 0.9000 19,000 +0.02(+2.27%)
Jan 30, 2024 0.9100 0.9100 0.8800 0.8800 21,307 -0.05(-5.38%)
Jan 29, 2024 0.9000 0.9300 0.8500 0.9300 25,098 +0.03(+3.33%)
Jan 26, 2024 0.8900 0.9000 0.8700 0.9000 7,900 +0.00(+0.00%)
Jan 25, 2024 0.8900 0.9000 0.8900 0.9000 7,401 +0.00(+0.00%)
Jan 24, 2024 0.9100 0.9900 0.8800 0.9000 27,883 -0.01(-1.10%)
Jan 23, 2024 0.8300 0.9100 0.8300 0.9100 32,347 +0.06(+7.06%)
Jan 22, 2024 0.8200 0.8500 0.8200 0.8500 65,657 +0.05(+6.25%)
Jan 19, 2024 0.7900 0.8000 0.7900 0.8000 4,000 +0.00(+0.00%)
Jan 18, 2024 0.7800 0.8000 0.7700 0.8000 9,502 +0.01(+1.27%)
Jan 17, 2024 0.7800 0.7900 0.7800 0.7900 4,000 +0.01(+1.28%)
Jan 16, 2024 0.8000 0.8000 0.7800 0.7800 9,405 -0.02(-2.50%)
Jan 15, 2024 0.8100 0.8100 0.7800 0.8000 18,503 +0.00(+0.00%)
Jan 12, 2024 0.8100 0.8100 0.8000 0.8000 3,008 -0.01(-1.23%)
Jan 11, 2024 0.8100 0.8100 0.8000 0.8100 15,089 +0.00(+0.00%)
Jan 10, 2024 0.8200 0.8200 0.8100 0.8100 6,500 -0.01(-1.22%)
Jan 09, 2024 0.8200 0.8200 0.8000 0.8200 10,500 -0.01(-1.20%)
Jan 08, 2024 0.8000 0.8300 0.7900 0.8300 20,759 +0.03(+3.75%)
Jan 05, 2024 0.8100 0.8100 0.7900 0.8000 21,812 +0.00(+0.00%)
Jan 04, 2024 0.8200 0.8200 0.8000 0.8000 34,470 -0.02(-2.44%)
Jan 03, 2024 0.8300 0.8400 0.8200 0.8200 28,870 -0.01(-1.20%)
Jan 02, 2024 0.8400 0.8500 0.8300 0.8300 22,122 +0.00(+0.00%)
Dec 29, 2023 0.8300 0 -0.03(-3.49%)
Dec 28, 2023 0.8600 0.8600 0.8600 0.8600 500 +0.03(+3.61%)
Dec 27, 2023 0.8900 0.8900 0.8300 0.8300 4,667 -0.06(-6.74%)
Dec 22, 2023 0.8900 0 +0.04(+4.71%)
Dec 21, 2023 0.8200 0.8500 0.8200 0.8500 56,300 -0.04(-4.49%)
Dec 20, 2023 0.9100 0.9100 0.8900 0.8900 38,774 -0.01(-1.11%)
Dec 19, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Dec 18, 2023 0.8800 0.8800 0.8800 0.8800 1,747 +0.01(+1.15%)
Dec 14, 2023 0.8700 357 -0.01(-1.14%)
Dec 13, 2023 0.8700 0.8800 0.8700 0.8800 10,993 +0.01(+1.15%)
Dec 12, 2023 0.8600 0.8700 0.8600 0.8700 15,907 -0.02(-2.25%)
Dec 11, 2023 0.8800 0.9000 0.8500 0.8900 53,506 +0.04(+4.71%)
Dec 08, 2023 0.8800 0.8800 0.8500 0.8500 3,500 -0.02(-2.30%)
Dec 07, 2023 0.9200 0.9300 0.8700 0.8700 43,409 +0.02(+2.35%)
Dec 05, 2023 0.8500 25 +0.02(+2.41%)
Dec 04, 2023 0.8100 0.8300 0.8100 0.8300 14,353 -0.01(-1.19%)
Dec 01, 2023 0.8500 0.8600 0.8400 0.8400 11,060 +0.03(+3.70%)
Nov 30, 2023 0.8100 0.8300 0.8100 0.8100 5,500 -0.02(-2.41%)
Nov 29, 2023 0.8700 0.8700 0.8000 0.8300 90,909 -0.05(-5.68%)
Nov 28, 2023 0.8600 0.8800 0.8600 0.8800 3,155 +0.00(+0.00%)
Nov 27, 2023 0.9000 0.9000 0.8600 0.8800 12,214 -0.02(-2.22%)
Nov 24, 2023 0.9000 0.9100 0.9000 0.9000 3,800 +0.00(+0.00%)
Nov 23, 2023 0.8800 0.9000 0.8800 0.9000 3,000 +0.00(+0.00%)
Nov 22, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Nov 21, 2023 0.9100 0.9100 0.9000 0.9000 48,000 -0.01(-1.10%)
Nov 20, 2023 0.9300 0.9300 0.8100 0.9100 15,902 -0.02(-2.15%)
Nov 17, 2023 0.9200 0.9300 0.9200 0.9300 14,651 +0.01(+1.09%)
Nov 16, 2023 0.9100 0.9300 0.9100 0.9200 12,190 -0.01(-1.08%)
Nov 15, 2023 0.9300 0.9300 0.9300 0.9300 17,551 +0.00(+0.00%)
Nov 14, 2023 0.9300 0.9500 0.9300 0.9300 8,500 +0.00(+0.00%)
Nov 13, 2023 0.9600 0.9600 0.9300 0.9300 8,500 +0.00(+0.00%)
Nov 10, 2023 0.9500 0.9500 0.9300 0.9300 1,550 -0.02(-2.11%)
Nov 09, 2023 0.9500 0.9500 0.9400 0.9500 12,230 +0.00(+0.00%)
Nov 08, 2023 0.9300 0.9500 0.9300 0.9500 95,251 +0.02(+2.15%)
Nov 06, 2023 0.9300 400 -0.01(-1.06%)
Nov 03, 2023 0.9400 0.9400 0.9400 0.9400 508 +0.01(+1.08%)
Nov 02, 2023 0.9200 0.9300 0.9200 0.9300 1,500 +0.02(+2.20%)
Nov 01, 2023 0.9200 0.9200 0.9100 0.9100 3,100 +0.01(+1.11%)
Oct 31, 2023 0.9600 0.9600 0.9000 0.9000 22,004 -0.07(-7.22%)
Oct 27, 2023 0.9700 0 -0.01(-1.02%)
Oct 26, 2023 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Oct 25, 2023 0.9800 0.9800 0.9800 0.9800 8,500 +0.00(+0.00%)
Oct 24, 2023 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Oct 23, 2023 0.9800 0.9900 0.9800 0.9800 5,355 +0.00(+0.00%)
Oct 20, 2023 0.9800 1.040 0.9800 0.9800 7,150 +0.00(+0.00%)
Oct 19, 2023 0.9800 1.000 0.9800 0.9800 22,276 -0.02(-2.00%)
Oct 18, 2023 0.9800 1.000 0.9800 1.000 5,650 +0.00(+0.00%)
Oct 17, 2023 0.9800 1.020 1.000 1.000 10,809 +0.00(+0.00%)
Oct 16, 2023 0.9900 1.000 0.9900 1.000 17,368 +0.00(+0.00%)
Oct 13, 2023 1.030 1.030 1.000 1.000 10,800 -0.04(-3.85%)
Oct 12, 2023 0.9700 1.040 0.9700 1.040 28,500 +0.10(+10.64%)
Oct 11, 2023 0.9400 0.9400 0.9400 0.9400 8,545 +0.00(+0.00%)
Oct 10, 2023 0.9200 0.9400 0.9100 0.9400 16,970 +0.03(+3.30%)
Oct 05, 2023 0.9100 0 +0.00(+0.00%)
Oct 04, 2023 0.9100 0.9100 0.9100 0.9100 7,431 +0.01(+1.11%)
Oct 03, 2023 0.9500 0.9500 0.9000 0.9000 11,942 -0.06(-6.25%)
Oct 02, 2023 0.9600 0.9600 0.9600 0.9600 15,681 +0.00(+0.00%)
Sep 29, 2023 0.9800 0.9800 0.9600 0.9600 3,020 -0.03(-3.03%)
Sep 28, 2023 0.9600 0.9900 0.9600 0.9900 600 +0.02(+2.06%)
Sep 27, 2023 1.010 1.010 0.9700 0.9700 3,071 -0.03(-3.00%)
Sep 26, 2023 0.9700 1.000 0.9700 1.000 4,910 +0.03(+3.09%)
Sep 25, 2023 0.9600 0.9700 0.9700 0.9700 7,920 -0.03(-3.00%)
Sep 22, 2023 1.000 1.010 1.000 1.000 11,350 +0.00(+0.00%)
Sep 21, 2023 1.000 1.000 1.000 1.000 2,960 +0.00(+0.00%)
Sep 20, 2023 1.000 1.000 1.000 1.000 2,292 +0.00(+0.00%)
Sep 19, 2023 1.000 1.010 1.000 1.000 8,115 +0.01(+1.01%)
Sep 18, 2023 0.9900 0.9900 0.9900 0.9900 5,679 +0.04(+4.21%)
Sep 15, 2023 0.9500 0.9500 0.9500 0.9500 1,173 -0.01(-1.04%)
Sep 14, 2023 0.9700 0.9700 0.9600 0.9600 12,010 -0.02(-2.04%)
Sep 13, 2023 0.9800 0.9800 0.9800 0.9800 2,216 +0.00(+0.00%)
Sep 12, 2023 1.000 1.000 0.9800 0.9800 5,085 +0.02(+2.08%)
Sep 11, 2023 1.070 1.070 0.9600 0.9600 25,863 -0.05(-4.95%)
Sep 08, 2023 1.000 1.010 1.000 1.010 3,715 +0.01(+1.00%)
Sep 07, 2023 1.000 1.000 1.000 1.000 5,500 +0.00(+0.00%)
Sep 06, 2023 1.050 1.050 1.000 1.000 12,615 -0.04(-3.85%)
Sep 05, 2023 0.9700 1.040 0.9700 1.040 4,920 +0.04(+4.00%)
Sep 01, 2023 1.000 0 +0.00(+0.00%)
Aug 31, 2023 1.030 1.030 1.000 1.000 5,060 +0.04(+4.17%)
Aug 30, 2023 1.000 1.050 0.9500 0.9600 30,487 -0.09(-8.57%)
Aug 29, 2023 1.050 1.050 1.050 1.050 30,037 +0.00(+0.00%)
Aug 28, 2023 1.050 1.050 1.050 1.050 8,754 +0.00(+0.00%)
Aug 25, 2023 1.070 1.070 1.050 1.050 25,700 -0.02(-1.87%)
Aug 24, 2023 1.070 1.070 1.060 1.070 7,730 +0.00(+0.00%)
Aug 23, 2023 1.060 1.070 1.060 1.070 1,238 +0.01(+0.94%)
Aug 22, 2023 1.080 1.080 1.060 1.060 10,581 -0.02(-1.85%)
Aug 21, 2023 1.050 1.080 1.050 1.080 922 +0.03(+2.86%)
Aug 18, 2023 1.100 1.100 1.050 1.050 20,650 -0.04(-3.67%)
Aug 17, 2023 1.090 1.090 1.090 1.090 1,300 +0.02(+1.87%)
Aug 16, 2023 1.100 1.100 1.070 1.070 5,550 -0.03(-2.73%)
Aug 15, 2023 1.050 1.100 1.050 1.100 700 +0.05(+4.76%)
Aug 14, 2023 1.100 1.100 1.050 1.050 28,050 -0.04(-3.67%)
Aug 11, 2023 1.100 1.100 1.090 1.090 2,785 +0.01(+0.93%)
Aug 10, 2023 1.080 1.100 1.080 1.080 11,750 +0.01(+0.93%)
Aug 09, 2023 1.070 1.070 1.070 1.070 203 -0.03(-2.73%)
Aug 08, 2023 1.080 1.130 1.080 1.100 36,621 +0.00(+0.00%)
Aug 04, 2023 1.100 0 +0.05(+4.76%)
Aug 03, 2023 1.060 1.080 1.050 1.050 12,008 -0.01(-0.94%)
Aug 02, 2023 1.020 1.060 1.020 1.060 19,098 +0.02(+1.92%)
Aug 01, 2023 1.000 1.040 1.000 1.040 11,300 +0.04(+4.00%)
Jul 31, 2023 1.010 1.080 0.9900 1.000 18,745 +0.00(+0.00%)
Jul 28, 2023 1.000 1.050 1.000 1.000 18,210 +0.00(+0.00%)
Jul 27, 2023 0.9300 1.040 0.9300 1.000 96,282 +0.10(+11.11%)
Jul 26, 2023 0.9000 0.9000 0.9000 0.9000 9,000 -0.02(-2.17%)
Jul 25, 2023 0.9200 0.9200 0.9200 0.9200 45,500 +0.00(+0.00%)
Jul 24, 2023 0.9200 0.9200 0.9200 0.9200 4,500 +0.02(+2.22%)
Jul 21, 2023 0.9000 0.9000 0.9000 0.9000 1,322 +0.00(+0.00%)
Jul 20, 2023 0.9100 0.9100 0.9000 0.9000 2,449 +0.00(+0.00%)
Jul 18, 2023 0.9000 0 +0.01(+1.12%)
Jul 17, 2023 0.9000 0.9000 0.8900 0.8900 20,000 -0.01(-1.11%)
Jul 14, 2023 0.9000 0.9000 0.9000 0.9000 12,200 -0.05(-5.26%)
Jul 13, 2023 0.9000 0.9500 0.9000 0.9500 9,000 +0.02(+2.15%)
Jul 12, 2023 0.9000 0.9300 0.9000 0.9300 1,755 +0.03(+3.33%)
Jul 11, 2023 0.9000 0.9100 0.9000 0.9000 74,004 +0.00(+0.00%)
Jul 10, 2023 0.9000 0.9000 0.9000 0.9000 8,190 +0.00(+0.00%)
Jul 07, 2023 0.9000 0.9000 0.9000 0.9000 1,666 -0.02(-2.17%)
Jul 06, 2023 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Jul 05, 2023 0.9000 0.9100 0.9000 0.9000 2,000 -0.01(-1.10%)
Jul 04, 2023 0.9100 0.9100 0.9000 0.9100 8,700 +0.01(+1.11%)
Jun 30, 2023 0.9000 0 -0.01(-1.10%)
Jun 29, 2023 0.9100 0.9300 0.9000 0.9100 13,726 -0.02(-2.15%)
Jun 28, 2023 0.9000 0.9300 0.9000 0.9300 3,886 +0.08(+9.41%)
Jun 27, 2023 0.8700 0.8700 0.8500 0.8500 6,395 +0.00(+0.00%)
Jun 23, 2023 0.8500 240 -0.04(-4.49%)
Jun 22, 2023 0.8900 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Jun 21, 2023 0.9000 0.9000 0.9000 0.9000 2,102 +0.00(+0.00%)
Jun 20, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Jun 19, 2023 0.7900 0.9600 0.7900 0.9000 22,700 +0.02(+2.27%)
Jun 16, 2023 0.9300 0.9300 0.8300 0.8800 17,945 -0.03(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.